Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Advanced Materials Inc (TSX: AVL )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 2:27 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.0400 0.0400 0.0300 0.0350 298,982 -0.00(-12.50%)
Feb 13, 2025 0.0350 0.0400 0.0300 0.0400 221,853 +0.00(+14.29%)
Feb 12, 2025 0.0300 0.0350 0.0300 0.0350 217,439 +0.00(+0.00%)
Feb 11, 2025 0.0350 0.0350 0.0350 0.0350 25,407 +0.00(+0.00%)
Feb 10, 2025 0.0300 0.0350 0.0300 0.0350 293,164 +0.00(+0.00%)
Feb 07, 2025 0.0350 0.0350 0.0350 0.0350 150,700 +0.01(+16.67%)
Feb 06, 2025 0.0300 0.0300 0.0300 0.0300 1,600 -0.01(-14.29%)
Feb 05, 2025 0.0350 0.0350 0.0350 0.0350 66,592 +0.00(+0.00%)
Feb 04, 2025 0.0350 0.0350 0.0300 0.0350 56,666 +0.00(+0.00%)
Feb 03, 2025 0.0300 0.0350 0.0300 0.0350 63,488 +0.00(+0.00%)
Jan 31, 2025 0.0350 0.0350 0.0350 0.0350 41,213 +0.00(+0.00%)
Jan 30, 2025 0.0350 0.0350 0.0300 0.0350 71,000 +0.01(+16.67%)
Jan 29, 2025 0.0300 0.0300 0.0250 0.0300 404,287 +0.00(+0.00%)
Jan 28, 2025 0.0300 0.0300 0.0250 0.0300 1,378,944 +0.00(+0.00%)
Jan 27, 2025 0.0300 0.0350 0.0300 0.0300 522,506 +0.00(+0.00%)
Jan 24, 2025 0.0300 0.0350 0.0300 0.0300 272,642 +0.00(+0.00%)
Jan 23, 2025 0.0350 0.0350 0.0300 0.0300 632,000 +0.00(+0.00%)
Jan 22, 2025 0.0300 0.0350 0.0300 0.0300 206,474 +0.00(+0.00%)
Jan 21, 2025 0.0300 0.0350 0.0300 0.0300 278,000 +0.00(+0.00%)
Jan 20, 2025 0.0350 0.0350 0.0300 0.0300 271,595 -0.01(-14.29%)
Jan 17, 2025 0.0350 0.0350 0.0300 0.0350 67,000 +0.00(+0.00%)
Jan 16, 2025 0.0300 0.0350 0.0300 0.0350 119,500 +0.00(+0.00%)
Jan 15, 2025 0.0350 0.0350 0.0350 0.0350 178,417 +0.00(+0.00%)
Jan 14, 2025 0.0400 0.0400 0.0350 0.0350 438,000 +0.00(+0.00%)
Jan 13, 2025 0.0350 0.0400 0.0350 0.0350 782,000 +0.00(+0.00%)
Jan 10, 2025 0.0350 0.0400 0.0350 0.0350 458,700 -0.00(-12.50%)
Jan 09, 2025 0.0400 0.0400 0.0350 0.0400 59,866 +0.00(+14.29%)
Jan 08, 2025 0.0350 0.0350 0.0350 0.0350 153,082 -0.00(-12.50%)
Jan 07, 2025 0.0350 0.0400 0.0350 0.0400 82,700 +0.00(+0.00%)
Jan 06, 2025 0.0350 0.0400 0.0350 0.0400 73,774 +0.00(+0.00%)
Jan 03, 2025 0.0400 0.0400 0.0350 0.0400 16,500 +0.00(+0.00%)
Jan 02, 2025 0.0400 0.0400 0.0350 0.0400 109,920 +0.00(+0.00%)
Dec 31, 2024 0.0400 0 +0.00(+14.29%)
Dec 30, 2024 0.0350 0.0375 0.0350 0.0350 346,600 +0.00(+0.00%)
Dec 27, 2024 0.0350 0.0400 0.0350 0.0350 276,412 +0.00(+0.00%)
Dec 24, 2024 0.0350 0 -0.00(-12.50%)
Dec 23, 2024 0.0400 0.0400 0.0350 0.0400 190,599 +0.00(+0.00%)
Dec 20, 2024 0.0400 0.0450 0.0350 0.0400 609,266 +0.00(+0.00%)
Dec 19, 2024 0.0400 0.0400 0.0400 0.0400 1,014,384 +0.00(+0.00%)
Dec 18, 2024 0.0400 0.0400 0.0400 0.0400 184,242 -0.00(-11.11%)
Dec 17, 2024 0.0450 0.0450 0.0400 0.0450 93,401 +0.00(+0.00%)
Dec 16, 2024 0.0450 0.0450 0.0450 0.0450 31,923 +0.00(+0.00%)
Dec 13, 2024 0.0400 0.0450 0.0400 0.0450 222,800 +0.00(+0.00%)
Dec 12, 2024 0.0400 0.0450 0.0400 0.0450 84,307 +0.00(+0.00%)
Dec 11, 2024 0.0450 0.0450 0.0400 0.0450 70,383 +0.00(+0.00%)
Dec 10, 2024 0.0400 0.0500 0.0400 0.0450 344,700 +0.00(+0.00%)
Dec 09, 2024 0.0450 0.0500 0.0450 0.0450 278,000 +0.00(+0.00%)
Dec 06, 2024 0.0500 0.0500 0.0450 0.0450 383,322 -0.01(-10.00%)
Dec 05, 2024 0.0450 0.0500 0.0450 0.0500 99,292 +0.01(+25.00%)
Dec 04, 2024 0.0500 0.0500 0.0400 0.0400 508,459 -0.01(-20.00%)
Dec 03, 2024 0.0400 0.0500 0.0400 0.0500 1,161,879 +0.01(+42.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.